Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.80 | 19.02 | 18.76 | 18.87 | 3,825,010 | -0.10(-0.52%) |
Dec 28, 2023 | 18.75 | 19.11 | 18.75 | 18.97 | 3,139,448 | +0.07(+0.36%) |
Dec 27, 2023 | 18.95 | 19.02 | 18.80 | 18.90 | 3,000,036 | -0.08(-0.41%) |
Dec 26, 2023 | 18.75 | 19.06 | 18.65 | 18.98 | 2,249,266 | +0.25(+1.36%) |
Dec 22, 2023 | 18.59 | 18.93 | 18.49 | 18.72 | 2,966,221 | +0.24(+1.33%) |
Dec 21, 2023 | 18.23 | 18.64 | 18.19 | 18.48 | 4,687,916 | +0.47(+2.61%) |
Dec 20, 2023 | 18.92 | 18.95 | 17.99 | 18.01 | 7,140,612 | -0.97(-5.11%) |
Dec 19, 2023 | 18.89 | 19.12 | 18.79 | 18.98 | 5,365,537 | +0.33(+1.79%) |
Dec 18, 2023 | 19.05 | 19.06 | 18.56 | 18.64 | 4,538,026 | -0.32(-1.71%) |
Dec 15, 2023 | 19.21 | 19.37 | 18.78 | 18.97 | 11,119,755 | -0.27(-1.43%) |
Dec 14, 2023 | 19.36 | 19.84 | 19.07 | 19.24 | 10,734,267 | +0.29(+1.55%) |
Dec 13, 2023 | 17.96 | 19.04 | 17.74 | 18.95 | 10,755,307 | +1.10(+6.15%) |
Dec 12, 2023 | 17.77 | 17.91 | 17.51 | 17.85 | 4,562,190 | +0.16(+0.89%) |
Dec 11, 2023 | 17.73 | 18.03 | 17.55 | 17.69 | 5,363,021 | -0.17(-0.93%) |
Dec 08, 2023 | 17.79 | 17.90 | 17.67 | 17.86 | 6,543,146 | +0.05(+0.28%) |
Dec 07, 2023 | 17.70 | 17.97 | 17.59 | 17.81 | 4,121,794 | +0.23(+1.28%) |
Dec 06, 2023 | 17.77 | 17.84 | 17.51 | 17.59 | 10,357,605 | +0.00(+0.00%) |
Dec 05, 2023 | 17.62 | 17.71 | 17.40 | 17.59 | 4,874,064 | -0.04(-0.22%) |
Dec 04, 2023 | 17.55 | 17.78 | 17.36 | 17.63 | 7,649,806 | -0.15(-0.83%) |
Dec 01, 2023 | 16.79 | 17.78 | 16.79 | 17.77 | 5,594,090 | +0.90(+5.35%) |
Nov 30, 2023 | 16.95 | 17.17 | 16.70 | 16.87 | 9,082,984 | -0.01(-0.06%) |
Nov 29, 2023 | 16.95 | 17.13 | 16.66 | 16.88 | 5,460,550 | +0.05(+0.29%) |
Nov 28, 2023 | 16.61 | 16.93 | 16.44 | 16.83 | 3,825,767 | +0.25(+1.54%) |
Nov 27, 2023 | 16.56 | 16.64 | 16.35 | 16.58 | 4,673,204 | -0.02(-0.12%) |
Nov 24, 2023 | 16.54 | 16.74 | 16.53 | 16.60 | 2,097,193 | +0.02(+0.12%) |
Nov 22, 2023 | 16.53 | 16.59 | 16.30 | 16.58 | 4,496,908 | +0.17(+1.02%) |
Nov 21, 2023 | 16.78 | 16.85 | 16.30 | 16.41 | 6,049,799 | -0.46(-2.73%) |
Nov 20, 2023 | 16.60 | 16.92 | 16.34 | 16.87 | 4,833,651 | +0.20(+1.18%) |
Nov 17, 2023 | 16.74 | 16.78 | 16.51 | 16.67 | 4,956,025 | +0.10(+0.59%) |
Nov 16, 2023 | 16.73 | 16.85 | 16.41 | 16.58 | 4,924,033 | -0.10(-0.59%) |
Nov 15, 2023 | 16.51 | 16.92 | 16.45 | 16.67 | 7,188,889 | +0.07(+0.41%) |
Nov 14, 2023 | 15.85 | 16.63 | 15.83 | 16.61 | 7,683,198 | +1.37(+9.01%) |
Nov 13, 2023 | 15.43 | 15.59 | 15.20 | 15.23 | 5,126,017 | -0.16(-1.02%) |
Nov 10, 2023 | 15.47 | 15.61 | 15.27 | 15.39 | 4,912,982 | +0.07(+0.45%) |
Nov 09, 2023 | 15.98 | 16.02 | 15.28 | 15.32 | 6,667,506 | -0.58(-3.64%) |
Nov 08, 2023 | 16.05 | 16.08 | 15.76 | 15.90 | 6,470,815 | +0.08(+0.50%) |
Nov 07, 2023 | 16.08 | 16.11 | 15.78 | 15.82 | 5,995,809 | -0.20(-1.22%) |
Nov 06, 2023 | 16.30 | 16.58 | 16.00 | 16.02 | 9,315,710 | -0.44(-2.68%) |
Nov 03, 2023 | 15.68 | 16.51 | 15.32 | 16.46 | 12,573,418 | +1.26(+8.32%) |
Nov 02, 2023 | 14.73 | 15.21 | 14.70 | 15.19 | 12,628,534 | +0.64(+4.38%) |
Nov 01, 2023 | 14.64 | 14.66 | 14.41 | 14.56 | 15,795,854 | -0.05(-0.34%) |
Oct 31, 2023 | 14.61 | 14.63 | 14.38 | 14.61 | 9,084,298 | +0.11(+0.78%) |
Oct 30, 2023 | 14.44 | 14.61 | 14.26 | 14.49 | 9,477,663 | +0.19(+1.36%) |
Oct 27, 2023 | 14.36 | 14.50 | 14.09 | 14.30 | 18,908,410 | -0.15(-1.01%) |
Oct 26, 2023 | 14.28 | 14.51 | 14.20 | 14.44 | 7,211,348 | +0.21(+1.50%) |
Oct 25, 2023 | 13.90 | 14.25 | 13.89 | 14.23 | 8,250,930 | +0.15(+1.03%) |
Oct 24, 2023 | 13.73 | 14.12 | 13.72 | 14.09 | 8,923,588 | +0.51(+3.79%) |
Oct 23, 2023 | 13.20 | 13.85 | 13.14 | 13.57 | 8,445,468 | +0.16(+1.23%) |
Oct 20, 2023 | 13.33 | 13.51 | 13.18 | 13.41 | 12,843,763 | -0.01(-0.07%) |
Oct 19, 2023 | 13.36 | 13.68 | 13.35 | 13.42 | 10,886,404 | -0.03(-0.22%) |
Oct 18, 2023 | 13.26 | 13.47 | 13.15 | 13.45 | 11,824,704 | +0.12(+0.87%) |
Oct 17, 2023 | 13.01 | 13.48 | 12.94 | 13.33 | 9,235,281 | +0.04(+0.29%) |
Oct 16, 2023 | 12.85 | 13.40 | 12.76 | 13.29 | 11,008,273 | +0.53(+4.18%) |
Oct 13, 2023 | 12.79 | 12.98 | 12.64 | 12.76 | 9,601,810 | +0.11(+0.84%) |
Oct 12, 2023 | 12.79 | 12.83 | 12.48 | 12.65 | 14,177,502 | -0.33(-2.54%) |
Oct 11, 2023 | 12.69 | 13.01 | 12.49 | 12.98 | 9,463,030 | +0.38(+3.00%) |
Oct 10, 2023 | 12.47 | 12.84 | 12.31 | 12.60 | 10,779,434 | +0.31(+2.52%) |
Oct 09, 2023 | 12.07 | 12.37 | 12.00 | 12.29 | 13,023,685 | +0.22(+1.85%) |
Oct 06, 2023 | 11.73 | 12.12 | 11.08 | 12.07 | 28,760,190 | -0.16(-1.27%) |
Oct 05, 2023 | 12.74 | 12.74 | 11.98 | 12.22 | 16,704,935 | -0.57(-4.47%) |
Oct 04, 2023 | 13.19 | 13.24 | 12.52 | 12.80 | 11,254,407 | -0.33(-2.51%) |
Oct 03, 2023 | 13.47 | 13.57 | 12.83 | 13.13 | 16,620,489 | -0.60(-4.38%) |